MOVE Historical USD Price
Daily close · Dec 10, 2024 → Dec 10, 2025Daily price history
Nov 10, 2025 → Dec 10, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-10 | $0.04136618 | $0.04138463 | $0.03991911 | $0.04032922 | $9.83M |
| 2025-12-09 | $0.04206091 | $0.04275249 | $0.03980773 | $0.04140019 | $20.88M |
| 2025-12-08 | $0.04363677 | $0.04492663 | $0.04181624 | $0.04214254 | $10.71M |
| 2025-12-07 | $0.04484019 | $0.04551851 | $0.04266562 | $0.04356254 | $8.02M |
| 2025-12-05 | $0.04736425 | $0.04760953 | $0.04355059 | $0.04449378 | $8.10M |
| 2025-12-04 | $0.04960332 | $0.04983533 | $0.04667029 | $0.04741245 | $8.06M |
| 2025-12-03 | $0.04828952 | $0.04969707 | $0.04752156 | $0.04951753 | $8.48M |
| 2025-12-02 | $0.04582447 | $0.0497985 | $0.04544612 | $0.048329 | $9.05M |
| 2025-12-01 | $0.04934464 | $0.04934464 | $0.04403528 | $0.04579974 | $11.55M |
| 2025-11-30 | $0.05093038 | $0.05131164 | $0.04957095 | $0.04957095 | $8.16M |
| 2025-11-29 | $0.05178729 | $0.05242667 | $0.05080559 | $0.05095732 | $8.37M |
| 2025-11-28 | $0.05291606 | $0.05332459 | $0.05098199 | $0.05188284 | $10.69M |
| 2025-11-27 | $0.05164347 | $0.05387056 | $0.05153594 | $0.05293849 | $11.71M |
| 2025-11-26 | $0.05124944 | $0.05189055 | $0.0497204 | $0.05170073 | $10.29M |
| 2025-11-25 | $0.05157477 | $0.05160287 | $0.04956167 | $0.05120611 | $11.75M |
| 2025-11-24 | $0.05038543 | $0.05222565 | $0.04880625 | $0.05155152 | $15.22M |
| 2025-11-23 | $0.05260511 | $0.05514987 | $0.04992684 | $0.05042716 | $23.79M |
| 2025-11-22 | $0.04794054 | $0.06119894 | $0.04584879 | $0.05295257 | $73.02M |
| 2025-11-21 | $0.05037144 | $0.0511737 | $0.04493626 | $0.04776673 | $17.19M |
| 2025-11-20 | $0.05315087 | $0.05411184 | $0.04922261 | $0.05040754 | $13.28M |
| 2025-11-19 | $0.05401126 | $0.0546006 | $0.04935741 | $0.05249817 | $12.46M |
| 2025-11-18 | $0.05215862 | $0.05574509 | $0.05209745 | $0.05448415 | $26.07M |
| 2025-11-17 | $0.05195077 | $0.05647204 | $0.05007285 | $0.05191288 | $26.46M |
| 2025-11-16 | $0.05376573 | $0.05485935 | $0.05067842 | $0.05198484 | $13.14M |
| 2025-11-15 | $0.05240268 | $0.0546099 | $0.05240268 | $0.05376775 | $9.36M |
| 2025-11-14 | $0.05441118 | $0.05526465 | $0.05135721 | $0.05242984 | $11.76M |
| 2025-11-13 | $0.05705167 | $0.05991244 | $0.0527757 | $0.05446937 | $16.47M |
| 2025-11-12 | $0.05868683 | $0.06168107 | $0.05692007 | $0.05699911 | $13.11M |
| 2025-11-11 | $0.06470916 | $0.06509768 | $0.05867606 | $0.05867606 | $15.41M |
| 2025-11-10 | $0.06222948 | $0.06787342 | $0.06191011 | $0.06469469 | $31.53M |